XETRA - Delayed Quote EUR
4basebio PLC (88Q.DE)
13.00
0.00
(0.00%)
As of May 14 at 5:35:45 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 445 |
| May 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 445 |
| May 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 405 |
| May 8, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 105 |
| May 7, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 500 |
| May 6, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 385 |
| May 5, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 250 |
| May 2, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 608 |
| Apr 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 500 |
| Apr 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 23, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 69 |
| Apr 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3 |
| Apr 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 352 |
| Apr 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 11, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 972 |
| Apr 10, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | 2,089 |
| Apr 9, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 805 |
| Apr 8, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 1,026 |
| Apr 7, 2025 | 13.40 | 13.40 | 12.90 | 13.20 | 13.20 | 6,941 |
| Apr 4, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 807 |
| Apr 3, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1 |
| Apr 2, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 817 |
| Apr 1, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 896 |
| Mar 31, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 803 |
| Mar 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 750 |
| Mar 26, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 748 |
| Mar 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 21, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 512 |
| Mar 20, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 6 |
| Mar 19, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 47 |
| Mar 18, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 396 |
| Mar 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 180 |
| Mar 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 12, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 3,033 |
| Mar 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 10, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 43 |
| Mar 7, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 86 |
| Mar 6, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1,771 |
| Mar 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 371 |
| Mar 4, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 371 |
| Mar 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 314 |
| Feb 28, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 2,154 |
| Feb 27, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 81 |
| Feb 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 25, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 352 |
| Feb 24, 2025 | 13.40 | 13.40 | 13.10 | 13.30 | 13.30 | 106 |
| Feb 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 365 |
| Feb 14, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 1,900 |
| Feb 13, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1,946 |
| Feb 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 11, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | 2,300 |
| Feb 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Feb 7, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 100 |
| Feb 6, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 1,044 |
| Feb 5, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 8 |
| Feb 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Feb 3, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 2,327 |
| Jan 31, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1,384 |
| Jan 30, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 543 |
| Jan 29, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 491 |
| Jan 28, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 450 |
| Jan 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 414 |
| Jan 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 66 |
| Jan 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 355 |
| Jan 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 140 |
| Jan 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 6, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 416 |
| Jan 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jan 2, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | 372 |
| Dec 30, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Dec 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1,100 |
| Dec 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Dec 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Dec 19, 2024 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | 853 |
| Dec 18, 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 100 |
| Dec 17, 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - |
| Dec 16, 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1 |
| Dec 13, 2024 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | 1,600 |
| Dec 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Dec 11, 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 1,100 |
| Dec 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Dec 9, 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 1,516 |
| Dec 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Dec 4, 2024 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 135 |
| Dec 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Dec 2, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 422 |
| Nov 29, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 321 |
| Nov 28, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov 27, 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 380 |
| Nov 26, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 125 |
| Nov 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov 22, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 25 |
| Nov 21, 2024 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | 11,234 |
| Nov 20, 2024 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 2,598 |
| Nov 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 15, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 14, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 13, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 101 |
| Nov 12, 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 103 |
| Nov 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 8, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 666 |
| Nov 7, 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 250 |
| Nov 6, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 2,579 |
| Nov 5, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 703 |
| Nov 4, 2024 | 15.50 | 15.70 | 15.20 | 15.70 | 15.70 | 6,736 |
| Nov 1, 2024 | 15.60 | 15.80 | 15.40 | 15.80 | 15.80 | 1,800 |
| Oct 31, 2024 | 15.70 | 15.80 | 15.30 | 15.80 | 15.80 | 6,036 |
| Oct 30, 2024 | 16.20 | 16.20 | 15.80 | 16.10 | 16.10 | 3,789 |
| Oct 29, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 31 |
| Oct 25, 2024 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 966 |
| Oct 24, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 809 |
| Oct 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8 |
| Oct 22, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 814 |
| Oct 21, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 600 |
| Oct 18, 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1,000 |
| Oct 17, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 3,376 |
| Oct 16, 2024 | 16.10 | 16.30 | 15.90 | 16.20 | 16.20 | 10,585 |
| Oct 15, 2024 | 16.40 | 16.40 | 15.90 | 16.30 | 16.30 | 2,316 |
| Oct 14, 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 1,114 |
| Oct 11, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 8, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 7, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 83 |
| Oct 4, 2024 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 1,343 |
| Oct 3, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 891 |
| Oct 2, 2024 | 16.50 | 17.10 | 16.40 | 17.10 | 17.10 | 1,002 |
| Oct 1, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Sep 30, 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 700 |
| Sep 27, 2024 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 73 |
| Sep 26, 2024 | 16.70 | 16.90 | 16.50 | 16.90 | 16.90 | 753 |
| Sep 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 23, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 503 |
| Sep 20, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
| Sep 19, 2024 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | 355 |
| Sep 18, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 8 |
| Sep 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Sep 16, 2024 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 881 |
| Sep 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 11, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 22 |
| Sep 10, 2024 | 16.90 | 17.40 | 16.90 | 17.30 | 17.30 | 183 |
| Sep 9, 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 10 |
| Sep 6, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 435 |
| Sep 5, 2024 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | 2,573 |
| Sep 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Sep 3, 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 38 |
| Sep 2, 2024 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | 236 |
| Aug 30, 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 1,682 |
| Aug 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 535 |
| Aug 28, 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 377 |
| Aug 27, 2024 | 17.30 | 18.00 | 17.30 | 17.80 | 17.80 | 1,877 |
| Aug 26, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,035 |
| Aug 23, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Aug 22, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1,062 |
| Aug 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Aug 20, 2024 | 16.00 | 16.00 | 15.30 | 16.00 | 16.00 | 3,738 |
| Aug 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 16, 2024 | 16.10 | 16.30 | 15.90 | 16.30 | 16.30 | 641 |
| Aug 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 13, 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 550 |
| Aug 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| Aug 9, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 8, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 700 |
| Aug 7, 2024 | 16.20 | 16.50 | 16.00 | 16.30 | 16.30 | 2,318 |
| Aug 6, 2024 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 995 |
| Aug 5, 2024 | 16.80 | 17.00 | 15.30 | 16.40 | 16.40 | 7,153 |
| Aug 2, 2024 | 17.20 | 17.30 | 16.80 | 17.30 | 17.30 | 1,445 |
| Aug 1, 2024 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 650 |
| Jul 31, 2024 | 17.70 | 17.70 | 17.40 | 17.70 | 17.70 | 1,250 |
| Jul 30, 2024 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 2,550 |
| Jul 29, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 378 |
| Jul 26, 2024 | 17.70 | 17.70 | 17.30 | 17.60 | 17.60 | 1,501 |
| Jul 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jul 24, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 21 |
| Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 19, 2024 | 17.70 | 18.00 | 17.40 | 18.00 | 18.00 | 595 |
| Jul 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 17, 2024 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 432 |
| Jul 16, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 400 |
| Jul 15, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 106 |
| Jul 12, 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 164 |
| Jul 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 9, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 10 |
| Jul 8, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jul 5, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 157 |
| Jul 4, 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2,001 |
| Jul 3, 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 352 |
| Jul 2, 2024 | 18.20 | 18.70 | 18.20 | 18.30 | 18.30 | 158 |
| Jul 1, 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 8 |
| Jun 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 26, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 90 |
| Jun 25, 2024 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 1,518 |
| Jun 24, 2024 | 18.30 | 18.40 | 17.90 | 18.40 | 18.40 | 589 |
| Jun 21, 2024 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 350 |
| Jun 20, 2024 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 204 |
| Jun 19, 2024 | 19.30 | 19.60 | 18.10 | 18.80 | 18.80 | 5,749 |
| Jun 18, 2024 | 20.60 | 20.60 | 18.60 | 19.20 | 19.20 | 3,857 |
| Jun 17, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 240 |
| Jun 14, 2024 | 20.40 | 21.20 | 20.40 | 21.00 | 21.00 | 3,841 |
| Jun 13, 2024 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 4,367 |
| Jun 12, 2024 | 19.10 | 19.90 | 19.10 | 19.70 | 19.70 | 2,050 |
| Jun 11, 2024 | 18.00 | 19.10 | 17.80 | 19.00 | 19.00 | 3,479 |
| Jun 10, 2024 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 1,272 |
| Jun 7, 2024 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | 5,894 |
| Jun 6, 2024 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 4,743 |
| Jun 5, 2024 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 3,424 |
| Jun 4, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 73 |
| Jun 3, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 384 |
| May 31, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 75 |
| May 30, 2024 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 1,143 |
| May 29, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 28, 2024 | 16.50 | 16.50 | 15.80 | 16.30 | 16.30 | 2,533 |
| May 27, 2024 | 16.20 | 16.40 | 15.60 | 16.30 | 16.30 | 1,514 |
| May 24, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 6 |
| May 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| May 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 610 |
| May 21, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 20, 2024 | 16.40 | 16.70 | 16.20 | 16.60 | 16.60 | 2,020 |
| May 17, 2024 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | 2,650 |
| May 16, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 147 |
| May 15, 2024 | 16.20 | 16.80 | 15.90 | 16.80 | 16.80 | 2,425 |
Related Tickers
7V0.DE Darwin AG
28.40
+0.71%
BIO.DE Biotest Aktiengesellschaft
42.60
0.00%
BIO3.DE Biotest Aktiengesellschaft
30.00
0.00%
9VC.DE Atai Life Sciences N.V.
1.2630
0.00%
NVV1.DE Novavax, Inc.
7.85
-0.53%
AYJ.DE Valneva SE
2.8160
-3.56%
VX1.DE Vertex Pharmaceuticals Incorporated
378.15
+1.42%
NP5.DE Newron Pharmaceuticals S.p.A.
8.55
-3.28%
HPHA.DE Heidelberg Pharma AG
3.2500
+4.17%
BBZA.DE BB Biotech AG Ord
30.30
+0.50%